Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritas Farms Inc (OP: VFRM )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1560 0.1800 0.1560 0.1800 37,807 +0.00(+0.06%)
Jul 29, 2021 0.1900 0.1900 0.1545 0.1799 6,268 -0.00(-0.06%)
Jul 28, 2021 0.1632 0.1800 0.1561 0.1800 13,755 +0.00(+0.06%)
Jul 27, 2021 0.1800 0.1800 0.1525 0.1799 22,475 -0.01(-3.95%)
Jul 26, 2021 0.1532 0.1873 0.1525 0.1873 13,177 -0.00(-1.42%)
Jul 23, 2021 0.1900 0.1900 0.1900 0.1900 600 +0.04(+25.41%)
Jul 22, 2021 0.1800 0.1800 0.1515 0.1515 8,729 -0.04(-20.18%)
Jul 21, 2021 0.1720 0.1947 0.1635 0.1898 27,520 +0.02(+10.35%)
Jul 20, 2021 0.2000 0.2000 0.1720 0.1720 47,665 -0.02(-9.47%)
Jul 19, 2021 0.2000 0.2000 0.1790 0.1900 34,119 +0.02(+11.11%)
Jul 16, 2021 0.2120 0.2120 0.1710 0.1710 66,354 +0.00(+0.29%)
Jul 15, 2021 0.1788 0.1900 0.1647 0.1705 37,666 -0.02(-10.03%)
Jul 12, 2021 0.1895 0.1895 0.1895 50 +0.00(+0.11%)
Jul 09, 2021 0.1927 0.1927 0.1893 0.1893 2,400 +0.02(+10.12%)
Jul 08, 2021 0.1656 0.1719 0.1510 0.1719 3,800 -0.02(-10.79%)
Jul 07, 2021 0.1600 0.1927 0.1514 0.1927 19,337 +0.00(+1.42%)
Jul 06, 2021 0.1699 0.1930 0.1510 0.1900 14,143 -0.00(-1.50%)
Jul 02, 2021 0.1930 0.1930 0.1530 0.1929 4,674 -0.00(-1.08%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2021 0.2000 0.2040 0.1900 0.1900 89,562 -0.01(-2.56%)
Jun 25, 2021 0.1950 0.1950 0.1950 30 +0.02(+8.33%)
Jun 24, 2021 0.1850 0.1850 0.1410 0.1800 12,000 +0.01(+7.46%)
Jun 23, 2021 0.1600 0.1675 0.1509 0.1675 15,819 +0.01(+4.69%)
Jun 22, 2021 0.1558 0.1763 0.1558 0.1600 9,189 -0.00(-0.31%)
Jun 21, 2021 0.1849 0.1849 0.1352 0.1605 31,419 -0.02(-12.72%)
Jun 18, 2021 0.1700 0.2000 0.1510 0.1839 28,266 -0.01(-3.21%)
Jun 17, 2021 0.1900 0.1900 0.1750 0.1900 13,352 +0.00(+0.00%)
Jun 16, 2021 0.1751 0.1900 0.1751 0.1900 7,071 +0.00(+0.00%)
Jun 15, 2021 0.1900 0.1900 0.1900 0.1900 3,400 -0.01(-5.00%)
Jun 14, 2021 0.2200 0.2200 0.1860 0.2000 10,725 -0.02(-9.05%)
Jun 11, 2021 0.2200 0.2200 0.1750 0.2199 6,442 -0.00(-0.05%)
Jun 10, 2021 0.2200 0.2200 0.2200 0.2200 442 +0.01(+4.76%)
Jun 09, 2021 0.2100 0.2100 0.2100 0.2100 501 +0.01(+6.28%)
Jun 08, 2021 0.2200 0.2200 0.1751 0.1976 66,664 -0.02(-10.18%)
Jun 07, 2021 0.2200 0.2200 0.1760 0.2200 23,875 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.1930 0.2200 40,234 -0.01(-4.35%)
Jun 03, 2021 0.2300 0.2300 0.2060 0.2300 10,571 +0.00(+0.22%)
Jun 02, 2021 0.1920 0.2295 0.1900 0.2295 36,045 +0.01(+2.91%)
Jun 01, 2021 0.2065 0.2399 0.2065 0.2230 5,780 -0.00(-0.84%)
May 28, 2021 0.1760 0.2440 0.1760 0.2249 39,163 -0.02(-6.25%)
May 27, 2021 0.2390 0.2490 0.2100 0.2399 108,427 +0.02(+9.05%)
May 26, 2021 0.1801 0.2200 0.1801 0.2200 89,559 +0.01(+4.76%)
May 25, 2021 0.1900 0.2100 0.1807 0.2100 27,257 +0.00(+0.00%)
May 24, 2021 0.2100 0.2100 0.1900 0.2100 30,544 +0.00(+0.00%)
May 21, 2021 0.2000 0.2100 0.1900 0.2100 42,902 +0.01(+5.00%)
May 20, 2021 0.2000 0.2000 0.1801 0.2000 45,990 +0.01(+5.26%)
May 19, 2021 0.1801 0.1900 0.1800 0.1900 26,216 +0.00(+0.05%)
May 18, 2021 0.1900 0.1900 0.1700 0.1899 43,393 -0.00(-0.05%)
May 17, 2021 0.1900 0.1900 0.1701 0.1900 56,425 +0.00(+0.05%)
May 14, 2021 0.1600 0.2000 0.1500 0.1899 136,571 +0.03(+18.69%)
May 13, 2021 0.2099 0.2099 0.1351 0.1600 63,031 +0.00(+0.31%)
May 12, 2021 0.1600 0.1700 0.1306 0.1595 99,069 -0.01(-6.18%)
May 11, 2021 0.1550 0.1700 0.1300 0.1700 5,806 +0.00(+0.00%)
May 10, 2021 0.1400 0.1700 0.1400 0.1700 43,062 +0.03(+21.43%)
May 07, 2021 0.1355 0.1400 0.1350 0.1400 51,355 +0.00(+3.63%)
May 06, 2021 0.1410 0.1492 0.1351 0.1351 17,222 -0.01(-9.87%)
May 05, 2021 0.1499 0.1687 0.1499 0.1499 1,289 +0.00(+0.27%)
May 04, 2021 0.1410 0.1549 0.1300 0.1495 38,834 -0.01(-8.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.